22,700€
0,44%
Echtzeit-Aktienkurs Daldrup & Söhne AG
Bid:
Ask:
Aktienkurse zur Daldrup & Söhne AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,00% | - |
| 10.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 09.09.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 0,43% | - |
| 08.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 07.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,80% | - |
| 04.09.2026 | 22,90 | 23,70 | 22,90 | 23,70 | 2,16% | 500,00 |
| 03.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 02.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 01.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 31.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | - |
| 28.08.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 4,74% | - |
| 27.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 26.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 25.08.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 24.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 21.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 20.08.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 5,19% | - |
| 19.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | - |
| 18.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 17.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 14.08.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 13.08.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 12.08.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 11.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 10.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 07.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 06.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.08.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 04.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -6,52% | - |
| 03.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 31.07.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -4,12% | - |
| 30.07.2026 | 23,90 | 24,30 | 23,90 | 24,30 | -0,82% | 132,00 |
| 29.07.2026 | 24,00 | 24,50 | 24,00 | 24,50 | 3,81% | 190,00 |
| 28.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 27.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 24.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | - |
| 23.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 22.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | - |
| 21.07.2026 | 23,60 | 23,90 | 23,60 | 23,90 | 1,27% | 20,00 |
| 20.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 17.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 16.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 15.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 14.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | - |
| 13.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 10.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 09.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,08% | - |
| 08.07.2026 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 200,00 |
| 07.07.2026 | 22,50 | 24,10 | 22,50 | 23,20 | 1,31% | 250,00 |
| 06.07.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 1,78% | - |
| 03.07.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 4,17% | - |
| 02.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | - |
| 01.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 7,35% | - |
| 30.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,39% | - |
| 29.06.2026 | 21,20 | 21,40 | 20,00 | 20,90 | -4,13% | 6.660,00 |
| 26.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 25.06.2026 | 21,70 | 22,80 | 21,70 | 22,80 | 4,11% | 5,00 |
| 24.06.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,92% | - |
| 23.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 22.06.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 0,00% | 30,00 |
| 19.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 9,09% | - |
| 17.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 16.06.2026 | 18,35 | 19,90 | 18,35 | 19,90 | 2,84% | 155,00 |
| 15.06.2026 | 19,55 | 19,55 | 19,35 | 19,35 | -4,21% | 50,00 |
| 12.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 11.06.2026 | 19,90 | 20,80 | 19,90 | 20,80 | -3,26% | 5,00 |
| 10.06.2026 | 20,70 | 21,50 | 20,70 | 21,50 | -0,92% | 5,00 |
| 09.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 08.06.2026 | 21,20 | 22,00 | 21,20 | 22,00 | 0,00% | 4,00 |
| 05.06.2026 | 20,70 | 22,00 | 20,70 | 22,00 | 2,80% | 320,00 |
| 04.06.2026 | 21,10 | 21,40 | 21,10 | 21,40 | -3,17% | 4,00 |
| 03.06.2026 | 22,60 | 23,00 | 22,10 | 22,10 | -4,74% | 11,00 |
| 02.06.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -1,28% | 35,00 |
| 01.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -5,24% | - |
| 29.05.2026 | 23,80 | 25,30 | 23,80 | 24,80 | 4,64% | 830,00 |
| 28.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 27.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 26.05.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 25.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | 75,00 |
| 22.05.2026 | 23,40 | 23,70 | 23,40 | 23,70 | 1,72% | 200,00 |
| 21.05.2026 | 22,20 | 23,30 | 22,20 | 23,30 | 4,48% | 10,00 |
| 20.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 19.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 18.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 15.05.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 5,00% | - |
| 14.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 289,00 |
| 13.05.2026 | 22,10 | 22,10 | 22,10 | 22,10 | 2,31% | - |
| 12.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 11.05.2026 | 23,30 | 23,30 | 20,70 | 21,40 | -0,93% | 8.650,00 |
| 08.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -6,09% | - |
| 07.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 50,00 |
| 06.05.2026 | 22,90 | 23,00 | 22,90 | 23,00 | -0,86% | 70,00 |
| 05.05.2026 | 23,50 | 23,50 | 23,20 | 23,20 | -2,93% | 45,00 |
| 04.05.2026 | 24,50 | 24,50 | 23,90 | 23,90 | 1,27% | 150,00 |
| 30.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 29.04.2026 | 23,10 | 25,20 | 23,10 | 25,20 | 2,86% | 175,00 |
| 28.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 6,52% | - |
| 27.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |